645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,194200,259475000,2515,2515,2515,2515,3077
|
|
20240523,194100,259475000,2515,2515,2515,2515,0
|
|
20240523,194000,259475000,2515,2515,2515,2515,0
|
|
20240523,193900,259475000,2515,2515,2515,2515,0
|
|
20240523,193800,259475000,2515,2515,2515,2515,0
|
|
20240523,193700,259475000,2515,2515,2515,2515,0
|
|
20240523,193600,259475000,2515,2515,2515,2515,0
|
|
20240523,193500,259475000,2515,2515,2515,2515,0
|
|
20240523,193400,259475000,2515,2515,2515,2515,0
|
|
20240523,193300,259475000,2515,2515,2515,2515,0
|
|
20240523,193200,259475000,2515,2515,2515,2515,0
|
|
20240523,193100,259475000,2515,2515,2515,2515,0
|
|
20240523,193000,259475000,2515,2515,2515,2515,0
|
|
20240523,192900,259475000,2515,2515,2515,2515,0
|
|
20240523,192800,259475000,2515,2515,2515,2515,0
|
|
20240523,192700,259475000,2515,2515,2515,2515,0
|
|
20240523,192600,259475000,2515,2515,2515,2515,0
|
|
20240523,192500,259475000,2515,2515,2515,2515,0
|
|
20240523,192400,259475000,2515,2515,2515,2515,0
|
|
20240523,192300,259475000,2515,2515,2515,2515,0
|
|
20240523,192200,259475000,2515,2515,2515,2515,0
|
|
20240523,192100,259475000,2515,2515,2515,2515,0
|
|
20240523,192000,259475000,2515,2515,2515,2515,0
|
|
20240523,191900,259475000,2515,2515,2515,2515,0
|
|
20240523,191800,259475000,2515,2515,2515,2515,0
|
|
20240523,191700,259475000,2515,2515,2515,2515,0
|
|
20240523,191600,259475000,2515,2515,2515,2515,0
|
|
20240523,191500,259475000,2515,2515,2515,2515,0
|
|
20240523,191400,259475000,2515,2515,2515,2515,0
|
|
20240523,191300,259475000,2515,2515,2515,2515,0
|
|
20240523,191200,259475000,2515,2515,2515,2515,3077
|
|
20240523,191100,259475000,2515,2515,2515,2515,0
|
|
20240523,191000,259475000,2515,2515,2515,2515,0
|
|
20240523,190900,259475000,2515,2515,2515,2515,0
|
|
20240523,190800,259475000,2515,2515,2515,2515,0
|
|
20240523,190700,259475000,2515,2515,2515,2515,0
|
|
20240523,190600,259475000,2515,2515,2515,2515,0
|
|
20240523,190500,259475000,2515,2515,2515,2515,0
|
|
20240523,190400,259475000,2515,2515,2515,2515,0
|
|
20240523,190300,259475000,2515,2515,2515,2515,0
|
|
20240523,190200,259475000,2515,2515,2515,2515,0
|
|
20240523,190100,259475000,2515,2515,2515,2515,0
|
|
20240523,190000,259475000,2515,2515,2515,2515,0
|
|
20240523,185900,259475000,2515,2515,2515,2515,0
|
|
20240523,185800,259475000,2515,2515,2515,2515,0
|
|
20240523,185700,259475000,2515,2515,2515,2515,0
|
|
20240523,185600,259475000,2515,2515,2515,2515,0
|
|
20240523,185500,259475000,2515,2515,2515,2515,0
|
|
20240523,185400,259475000,2515,2515,2515,2515,0
|
|
20240523,185300,259475000,2515,2515,2515,2515,0
|
|
20240523,185200,259475000,2515,2515,2515,2515,0
|
|
20240523,185100,259475000,2515,2515,2515,2515,0
|
|
20240523,185000,259475000,2515,2515,2515,2515,0
|
|
20240523,184900,259475000,2515,2515,2515,2515,0
|
|
20240523,184800,259475000,2515,2515,2515,2515,0
|
|
20240523,184700,259475000,2515,2515,2515,2515,0
|
|
20240523,184600,259475000,2515,2515,2515,2515,0
|
|
20240523,184500,259475000,2515,2515,2515,2515,0
|
|
20240523,184400,259475000,2515,2515,2515,2515,0
|
|
20240523,184300,259475000,2515,2515,2515,2515,0
|
|
20240523,184200,259475000,2515,2515,2515,2515,3077
|
|
20240523,184100,259475000,2515,2515,2515,2515,0
|
|
20240523,184000,259475000,2515,2515,2515,2515,0
|
|
20240523,183900,259475000,2515,2515,2515,2515,0
|
|
20240523,183800,259475000,2515,2515,2515,2515,0
|
|
20240523,183700,259475000,2515,2515,2515,2515,0
|
|
20240523,183600,259475000,2515,2515,2515,2515,0
|
|
20240523,183500,259475000,2515,2515,2515,2515,0
|
|
20240523,183400,259475000,2515,2515,2515,2515,0
|
|
20240523,183300,259475000,2515,2515,2515,2515,0
|
|
20240523,183200,259475000,2515,2515,2515,2515,0
|
|
20240523,183100,259475000,2515,2515,2515,2515,0
|
|
20240523,183000,259475000,2515,2515,2515,2515,0
|
|
20240523,182900,259475000,2515,2515,2515,2515,0
|
|
20240523,182800,259475000,2515,2515,2515,2515,0
|
|
20240523,182700,259475000,2515,2515,2515,2515,0
|
|
20240523,182600,259475000,2515,2515,2515,2515,0
|
|
20240523,182500,259475000,2515,2515,2515,2515,0
|
|
20240523,182400,259475000,2515,2515,2515,2515,0
|
|
20240523,182300,259475000,2515,2515,2515,2515,0
|
|
20240523,182200,259475000,2515,2515,2515,2515,0
|
|
20240523,182100,259475000,2515,2515,2515,2515,0
|
|
20240523,182000,259475000,2515,2515,2515,2515,0
|
|
20240523,181900,259475000,2515,2515,2515,2515,0
|
|
20240523,181800,259475000,2515,2515,2515,2515,0
|
|
20240523,181700,259475000,2515,2515,2515,2515,0
|
|
20240523,181600,259475000,2515,2515,2515,2515,0
|
|
20240523,181500,259475000,2515,2515,2515,2515,0
|
|
20240523,181400,259475000,2515,2515,2515,2515,0
|
|
20240523,181300,259475000,2515,2515,2515,2515,0
|
|
20240523,181200,259475000,2515,2515,2515,2515,3077
|
|
20240523,181100,259475000,2515,2515,2515,2515,0
|
|
20240523,181000,259475000,2515,2515,2515,2515,0
|
|
20240523,180900,259475000,2515,2515,2515,2515,0
|
|
20240523,180800,259475000,2515,2515,2515,2515,0
|
|
20240523,180700,259475000,2515,2515,2515,2515,0
|
|
20240523,180600,259475000,2515,2515,2515,2515,0
|
|
20240523,180500,259475000,2515,2515,2515,2515,0
|
|
20240523,180400,259475000,2515,2515,2515,2515,0
|
|
20240523,180300,259475000,2515,2515,2515,2515,0
|
|
20240523,180200,259475000,2515,2515,2515,2515,0
|
|
20240523,180100,259475000,2515,2515,2515,2515,0
|
|
20240523,180000,259475000,2515,2515,2515,2515,0
|
|
20240523,175900,259475000,2515,2515,2515,2515,0
|
|
20240523,175800,259475000,2515,2515,2515,2515,0
|
|
20240523,175700,259475000,2515,2515,2515,2515,0
|
|
20240523,175600,259475000,2515,2515,2515,2515,0
|
|
20240523,175500,259475000,2515,2515,2515,2515,0
|
|
20240523,175400,259475000,2515,2515,2515,2515,0
|
|
20240523,175300,259475000,2515,2515,2515,2515,0
|
|
20240523,175200,259475000,2515,2515,2515,2515,0
|
|
20240523,175100,259475000,2515,2515,2515,2515,0
|
|
20240523,175000,259475000,2515,2515,2515,2515,0
|
|
20240523,174900,259475000,2515,2515,2515,2515,0
|
|
20240523,174800,259475000,2515,2515,2515,2515,0
|
|
20240523,174700,259475000,2515,2515,2515,2515,0
|
|
20240523,174600,259475000,2515,2515,2515,2515,0
|
|
20240523,174500,259475000,2515,2515,2515,2515,0
|
|
20240523,174400,259475000,2515,2515,2515,2515,0
|
|
20240523,174300,259475000,2515,2515,2515,2515,0
|
|
20240523,174200,259475000,2515,2515,2515,2515,3077
|
|
20240523,174100,259475000,2515,2515,2515,2515,0
|
|
20240523,174000,259475000,2515,2515,2515,2515,0
|
|
20240523,173900,259475000,2515,2515,2515,2515,0
|
|
20240523,173800,259475000,2515,2515,2515,2515,0
|
|
20240523,173700,259475000,2515,2515,2515,2515,0
|
|
20240523,173600,259475000,2515,2515,2515,2515,0
|
|
20240523,173500,259475000,2515,2515,2515,2515,0
|
|
20240523,173400,259475000,2515,2515,2515,2515,0
|
|
20240523,173300,259475000,2515,2515,2515,2515,0
|
|
20240523,173200,259475000,2515,2515,2515,2515,0
|
|
20240523,173100,259475000,2515,2515,2515,2515,0
|
|
20240523,173000,259475000,2515,2515,2515,2515,0
|
|
20240523,172900,259475000,2515,2515,2515,2515,0
|
|
20240523,172800,259475000,2515,2515,2515,2515,0
|
|
20240523,172700,259475000,2515,2515,2515,2515,0
|
|
20240523,172600,259475000,2515,2515,2515,2515,0
|
|
20240523,172500,259475000,2515,2515,2515,2515,0
|
|
20240523,172400,259475000,2515,2515,2515,2515,0
|
|
20240523,172300,259475000,2515,2515,2515,2515,0
|
|
20240523,172200,259475000,2515,2515,2515,2515,0
|
|
20240523,172100,259475000,2515,2515,2515,2515,0
|
|
20240523,172000,259475000,2515,2515,2515,2515,0
|
|
20240523,171900,259475000,2515,2515,2515,2515,0
|
|
20240523,171800,259475000,2515,2515,2515,2515,0
|
|
20240523,171700,259475000,2515,2515,2515,2515,0
|
|
20240523,171600,259475000,2515,2515,2515,2515,0
|
|
20240523,171500,259475000,2515,2515,2515,2515,0
|
|
20240523,171400,259475000,2515,2515,2515,2515,0
|
|
20240523,171300,259475000,2515,2515,2515,2515,0
|
|
20240523,171200,259475000,2515,2515,2515,2515,3077
|
|
20240523,171100,259475000,2515,2515,2515,2515,0
|
|
20240523,171000,259475000,2515,2515,2515,2515,0
|
|
20240523,170900,259475000,2515,2515,2515,2515,0
|
|
20240523,170800,259475000,2515,2515,2515,2515,0
|
|
20240523,170700,259475000,2515,2515,2515,2515,0
|
|
20240523,170600,259475000,2515,2515,2515,2515,0
|
|
20240523,170500,259475000,2515,2515,2515,2515,0
|
|
20240523,170400,259475000,2515,2515,2515,2515,0
|
|
20240523,170300,259475000,2515,2515,2515,2515,0
|
|
20240523,170200,259475000,2515,2515,2515,2515,0
|
|
20240523,170100,259475000,2515,2515,2515,2515,0
|
|
20240523,170000,259475000,2515,2515,2515,2515,0
|
|
20240523,165900,259475000,2515,2515,2515,2515,0
|
|
20240523,165800,259475000,2515,2515,2515,2515,0
|
|
20240523,165700,259475000,2515,2515,2515,2515,0
|
|
20240523,165600,259475000,2515,2515,2515,2515,0
|
|
20240523,165500,259475000,2515,2515,2515,2515,0
|
|
20240523,165400,259475000,2515,2515,2515,2515,0
|
|
20240523,165300,259475000,2515,2515,2515,2515,0
|
|
20240523,165200,259475000,2515,2515,2515,2515,0
|
|
20240523,165100,259475000,2515,2515,2515,2515,0
|
|
20240523,165000,259475000,2515,2515,2515,2515,0
|
|
20240523,164900,259475000,2515,2515,2515,2515,0
|
|
20240523,164800,259475000,2515,2515,2515,2515,0
|
|
20240523,164700,259475000,2515,2515,2515,2515,0
|
|
20240523,164600,259475000,2515,2515,2515,2515,0
|
|
20240523,164500,259475000,2515,2515,2515,2515,0
|
|
20240523,164400,259475000,2515,2515,2515,2515,0
|
|
20240523,164300,259475000,2515,2515,2515,2515,0
|
|
20240523,164200,259475000,2515,2515,2515,2515,3077
|
|
20240523,164100,259475000,2515,2515,2515,2515,0
|
|
20240523,164000,259475000,2515,2515,2515,2515,0
|
|
20240523,163900,259475000,2515,2515,2515,2515,0
|
|
20240523,163800,259475000,2515,2515,2515,2515,0
|
|
20240523,163700,259475000,2515,2515,2515,2515,0
|
|
20240523,163600,259475000,2515,2515,2515,2515,0
|
|
20240523,163500,259475000,2515,2515,2515,2515,0
|
|
20240523,163400,259475000,2515,2515,2515,2515,0
|
|
20240523,163300,259475000,2515,2515,2515,2515,0
|
|
20240523,163200,259475000,2515,2515,2515,2515,0
|
|
20240523,163100,259475000,2515,2515,2515,2515,0
|
|
20240523,163000,259475000,2515,2515,2515,2515,0
|
|
20240523,162900,259475000,2515,2515,2515,2515,0
|
|
20240523,162800,259475000,2515,2515,2515,2515,0
|
|
20240523,162700,259475000,2515,2515,2515,2515,0
|
|
20240523,162600,259475000,2515,2515,2515,2515,0
|
|
20240523,162500,259475000,2515,2515,2515,2515,0
|
|
20240523,162400,259475000,2515,2515,2515,2515,0
|
|
20240523,162300,259475000,2515,2515,2515,2515,0
|
|
20240523,162200,259475000,2515,2515,2515,2515,0
|
|
20240523,162100,259475000,2515,2515,2515,2515,0
|
|
20240523,162000,259475000,2515,2515,2515,2515,0
|
|
20240523,161900,259475000,2515,2515,2515,2515,0
|
|
20240523,161800,259475000,2515,2515,2515,2515,0
|
|
20240523,161700,259475000,2515,2515,2515,2515,0
|
|
20240523,161600,259475000,2515,2515,2515,2515,0
|
|
20240523,161500,259475000,2515,2515,2515,2515,0
|
|
20240523,161400,259475000,2515,2515,2515,2515,0
|
|
20240523,161300,259475000,2515,2515,2515,2515,0
|
|
20240523,161200,259475000,2515,2515,2515,2515,3077
|
|
20240523,161100,259475000,2515,2515,2515,2515,0
|
|
20240523,161000,259475000,2515,2515,2515,2515,0
|
|
20240523,160900,259475000,2515,2515,2515,2515,0
|
|
20240523,160800,259475000,2515,2515,2515,2515,0
|
|
20240523,160700,259475000,2515,2515,2515,2515,0
|
|
20240523,160600,259475000,2515,2515,2515,2515,0
|
|
20240523,160500,259475000,2515,2515,2515,2515,0
|
|
20240523,160400,259475000,2515,2515,2515,2515,0
|
|
20240523,160300,259475000,2515,2515,2515,2515,0
|
|
20240523,160200,259475000,2515,2515,2515,2515,0
|
|
20240523,160100,259475000,2515,2515,2515,2515,0
|
|
20240523,160000,259475000,2515,2515,2515,2515,0
|
|
20240523,155900,259475000,2515,2515,2515,2515,0
|
|
20240523,155800,259475000,2515,2515,2515,2515,0
|
|
20240523,155700,259475000,2515,2515,2515,2515,0
|
|
20240523,155600,259475000,2515,2515,2515,2515,0
|
|
20240523,155500,259475000,2515,2515,2515,2515,0
|
|
20240523,155400,259475000,2515,2515,2515,2515,0
|
|
20240523,155300,259475000,2515,2515,2515,2515,0
|
|
20240523,155200,259475000,2515,2515,2515,2515,0
|
|
20240523,155100,259475000,2515,2515,2515,2515,0
|
|
20240523,155000,259475000,2515,2515,2515,2515,0
|
|
20240523,154900,259475000,2515,2515,2515,2515,0
|
|
20240523,154800,259475000,2515,2515,2515,2515,0
|
|
20240523,154700,259475000,2515,2515,2515,2515,0
|
|
20240523,154600,259475000,2515,2515,2515,2515,0
|
|
20240523,154500,259475000,2515,2515,2515,2515,0
|
|
20240523,154400,259475000,2515,2515,2515,2515,0
|
|
20240523,154300,259475000,2515,2515,2515,2515,0
|
|
20240523,154200,259475000,2515,2515,2515,2515,3077
|
|
20240523,154100,259475000,2515,2515,2515,2515,0
|
|
20240523,154000,259475000,2515,2515,2515,2515,0
|
|
20240523,153900,259475000,2515,2515,2515,2515,0
|
|
20240523,153800,259475000,2515,2515,2515,2515,0
|
|
20240523,153700,259475000,2515,2515,2515,2515,0
|
|
20240523,153600,259475000,2515,2515,2515,2515,0
|
|
20240523,153500,259475000,2515,2515,2515,2515,0
|
|
20240523,153400,259475000,2515,2515,2515,2515,0
|
|
20240523,153300,259475000,2515,2515,2515,2515,0
|
|
20240523,153200,259475000,2515,2515,2515,2515,0
|
|
20240523,153100,259475000,2515,2515,2515,2515,0
|
|
20240523,153000,259475000,2515,2515,2515,2515,3077
|
|
20240523,152900,251736345,2515,2515,2515,2515,0
|
|
20240523,152800,251736345,2515,2515,2515,2515,0
|
|
20240523,152700,251736345,2515,2515,2515,2515,0
|
|
20240523,152600,251736345,2515,2515,2515,2515,0
|
|
20240523,152500,251736345,2515,2515,2515,2515,0
|
|
20240523,152400,251736345,2515,2515,2515,2515,0
|
|
20240523,152300,251736345,2515,2515,2515,2515,0
|
|
20240523,152200,251736345,2515,2515,2515,2515,0
|
|
20240523,152100,251736345,2515,2515,2515,2515,0
|
|
20240523,152000,251736345,2515,2515,2515,2515,0
|
|
20240523,151900,251736345,2515,2515,2515,2515,0
|
|
20240523,151800,251736345,2515,2520,2520,2515,3367
|
|
20240523,151700,243253125,2520,2520,2520,2520,1
|
|
20240523,151600,243250605,2515,2515,2515,2515,1901
|
|
20240523,151500,238469590,2520,2520,2520,2520,376
|
|
20240523,151400,237522070,2520,2525,2525,2520,64
|
|
20240523,151300,237360635,2520,2520,2520,2520,16
|
|
20240523,151200,237320315,2520,2525,2525,2520,959
|
|
20240523,151100,234902135,2525,2525,2525,2525,0
|
|
20240523,151000,234902135,2525,2525,2525,2525,41
|
|
20240523,150900,234798610,2520,2520,2520,2520,8
|
|
20240523,150800,234778450,2515,2515,2515,2515,0
|
|
20240523,150700,234778450,2515,2515,2515,2515,0
|
|
20240523,150600,234778450,2515,2525,2525,2515,3578
|
|
20240523,150500,225768120,2530,2530,2530,2530,7
|
|
20240523,150400,225750410,2530,2530,2530,2530,0
|
|
20240523,150300,225750410,2530,2530,2530,2530,5
|
|
20240523,150200,225737760,2530,2530,2530,2530,60
|
|
20240523,150100,225585960,2530,2530,2530,2530,0
|
|
20240523,150000,225585960,2530,2530,2530,2530,50
|
|
20240523,145900,225459460,2530,2530,2530,2530,0
|
|
20240523,145800,225459460,2530,2525,2530,2525,119
|
|
20240523,145700,225158495,2520,2520,2520,2520,300
|
|
20240523,145600,224402495,2530,2530,2530,2530,0
|
|
20240523,145500,224402495,2530,2530,2530,2530,0
|
|
20240523,145400,224402495,2530,2530,2530,2530,3
|
|
20240523,145300,224394905,2530,2530,2530,2530,50
|
|
20240523,145200,224268405,2530,2530,2530,2530,28
|
|
20240523,145100,224197565,2530,2525,2530,2520,903
|
|
20240523,145000,221919240,2520,2520,2520,2520,0
|
|
20240523,144900,221919240,2520,2525,2530,2520,2427
|
|
20240523,144800,215795020,2525,2525,2525,2525,0
|
|
20240523,144700,215795020,2525,2520,2525,2520,1022
|
|
20240523,144600,213219470,2520,2525,2525,2520,2185
|
|
20240523,144500,207713075,2525,2525,2525,2525,5
|
|
20240523,144400,207700450,2525,2525,2525,2525,1
|
|
20240523,144300,207697925,2525,2525,2525,2525,0
|
|
20240523,144200,207697925,2525,2525,2525,2525,260
|
|
20240523,144100,207041425,2530,2525,2530,2525,57
|
|
20240523,144000,206897400,2525,2525,2525,2525,243
|
|
20240523,143900,206283825,2520,2525,2525,2520,1463
|
|
20240523,143800,202589915,2520,2520,2520,2520,0
|
|
20240523,143700,202589915,2520,2520,2520,2520,30
|
|
20240523,143600,202514315,2520,2525,2525,2520,140
|
|
20240523,143500,202161360,2525,2525,2525,2525,0
|
|
20240523,143400,202161360,2525,2525,2525,2525,20
|
|
20240523,143300,202110860,2525,2525,2525,2525,20
|
|
20240523,143200,202060360,2520,2520,2520,2520,0
|
|
20240523,143100,202060360,2520,2525,2525,2520,1838
|
|
20240523,143000,197419705,2525,2525,2525,2525,0
|
|
20240523,142900,197419705,2525,2525,2525,2525,0
|
|
20240523,142800,197419705,2525,2530,2530,2525,505
|
|
20240523,142700,196144555,2530,2530,2530,2530,2
|
|
20240523,142600,196139495,2525,2525,2525,2525,795
|
|
20240523,142500,194132120,2525,2530,2530,2525,175
|
|
20240523,142400,193690215,2530,2530,2530,2530,0
|
|
20240523,142300,193690215,2530,2530,2530,2530,0
|
|
20240523,142200,193690215,2530,2530,2530,2530,26
|
|
20240523,142100,193624435,2525,2530,2530,2525,587
|
|
20240523,142000,192139395,2530,2530,2530,2530,1
|
|
20240523,141900,192136865,2530,2530,2530,2530,894
|
|
20240523,141800,189875045,2530,2530,2530,2530,500
|
|
20240523,141700,188610045,2525,2525,2525,2525,20
|
|
20240523,141600,188559545,2525,2525,2525,2525,0
|
|
20240523,141500,188559545,2525,2525,2525,2525,0
|
|
20240523,141400,188559545,2525,2525,2525,2525,0
|
|
20240523,141300,188559545,2525,2525,2525,2525,0
|
|
20240523,141200,188559545,2525,2530,2530,2525,26
|
|
20240523,141100,188493870,2530,2530,2530,2530,0
|
|
20240523,141000,188493870,2530,2525,2530,2525,133
|
|
20240523,140900,188157545,2530,2530,2530,2530,0
|
|
20240523,140800,188157545,2530,2530,2530,2530,0
|
|
20240523,140700,188157545,2530,2530,2530,2530,0
|
|
20240523,140600,188157545,2530,2530,2530,2530,197
|
|
20240523,140500,187659135,2530,2530,2530,2530,0
|
|
20240523,140400,187659135,2530,2530,2530,2530,0
|
|
20240523,140300,187659135,2530,2530,2530,2530,0
|
|
20240523,140200,187659135,2530,2530,2530,2530,21
|
|
20240523,140100,187606005,2525,2525,2525,2525,0
|
|
20240523,140000,187606005,2525,2525,2525,2525,65
|
|
20240523,135900,187441880,2525,2525,2525,2525,133
|
|
20240523,135800,187106055,2530,2530,2530,2530,0
|
|
20240523,135700,187106055,2530,2530,2530,2530,0
|
|
20240523,135600,187106055,2530,2530,2530,2530,5
|
|
20240523,135500,187093405,2530,2530,2530,2530,0
|
|
20240523,135400,187093405,2530,2530,2530,2530,0
|
|
20240523,135300,187093405,2530,2530,2530,2530,0
|
|
20240523,135200,187093405,2530,2530,2530,2530,0
|
|
20240523,135100,187093405,2530,2525,2530,2525,2
|
|
20240523,135000,187088350,2525,2525,2525,2525,0
|
|
20240523,134900,187088350,2525,2525,2525,2525,0
|
|
20240523,134800,187088350,2525,2525,2525,2525,0
|
|
20240523,134700,187088350,2525,2525,2525,2525,33
|
|
20240523,134600,187005025,2530,2530,2530,2530,0
|
|
20240523,134500,187005025,2530,2530,2530,2530,0
|
|
20240523,134400,187005025,2530,2525,2530,2525,30
|
|
20240523,134300,186929230,2530,2530,2530,2530,0
|
|
20240523,134200,186929230,2530,2530,2530,2530,3
|
|
20240523,134100,186921640,2530,2530,2530,2530,0
|
|
20240523,134000,186921640,2530,2530,2530,2530,5
|
|
20240523,133900,186908990,2530,2530,2530,2530,0
|
|
20240523,133800,186908990,2530,2530,2530,2530,0
|
|
20240523,133700,186908990,2530,2530,2530,2530,500
|
|
20240523,133600,185643990,2530,2530,2530,2530,0
|
|
20240523,133500,185643990,2530,2530,2530,2530,0
|
|
20240523,133400,185643990,2530,2530,2530,2530,0
|
|
20240523,133300,185643990,2530,2530,2530,2530,119
|
|
20240523,133200,185342920,2525,2525,2525,2525,5
|
|
20240523,133100,185330295,2525,2525,2525,2525,33
|
|
20240523,133000,185246970,2530,2530,2530,2530,0
|
|
20240523,132900,185246970,2530,2530,2530,2530,0
|
|
20240523,132800,185246970,2530,2530,2530,2530,100
|
|
20240523,132700,184993970,2530,2530,2530,2530,0
|
|
20240523,132600,184993970,2530,2530,2530,2530,0
|
|
20240523,132500,184993970,2530,2530,2530,2530,0
|
|
20240523,132400,184993970,2530,2530,2530,2530,5
|
|
20240523,132300,184981320,2530,2530,2530,2530,0
|
|
20240523,132200,184981320,2530,2530,2530,2530,21
|
|
20240523,132100,184928190,2525,2525,2525,2525,0
|
|
20240523,132000,184928190,2525,2525,2525,2525,0
|
|
20240523,131900,184928190,2525,2525,2525,2525,33
|
|
20240523,131800,184844865,2525,2525,2525,2525,0
|
|
20240523,131700,184844865,2525,2525,2525,2525,0
|
|
20240523,131600,184844865,2525,2525,2525,2525,113
|
|
20240523,131500,184559540,2525,2525,2525,2525,0
|
|
20240523,131400,184559540,2525,2525,2525,2525,0
|
|
20240523,131300,184559540,2525,2525,2525,2525,21
|
|
20240523,131200,184506515,2530,2530,2530,2530,1
|
|
20240523,131100,184503985,2525,2530,2530,2525,223
|
|
20240523,131000,183939910,2530,2530,2530,2530,46
|
|
20240523,130900,183823530,2530,2530,2530,2530,4
|
|
20240523,130800,183813410,2530,2530,2530,2530,5
|
|
20240523,130700,183800760,2530,2530,2530,2530,0
|
|
20240523,130600,183800760,2530,2530,2530,2530,0
|
|
20240523,130500,183800760,2530,2530,2530,2530,1013
|
|
20240523,130400,181237870,2525,2525,2525,2525,0
|
|
20240523,130300,181237870,2525,2525,2525,2525,0
|
|
20240523,130200,181237870,2525,2525,2525,2525,60
|
|
20240523,130100,181086370,2525,2525,2525,2525,0
|
|
20240523,130000,181086370,2525,2525,2525,2525,4
|
|
20240523,125900,181076270,2525,2525,2525,2525,0
|
|
20240523,125800,181076270,2525,2525,2525,2525,6
|
|
20240523,125700,181061120,2530,2530,2530,2530,0
|
|
20240523,125600,181061120,2530,2530,2530,2530,0
|
|
20240523,125500,181061120,2530,2530,2530,2530,0
|
|
20240523,125400,181061120,2530,2530,2530,2530,3
|
|
20240523,125300,181053530,2530,2530,2530,2530,21
|
|
20240523,125200,181000400,2525,2525,2530,2525,1871
|
|
20240523,125100,176276050,2525,2525,2525,2525,1080
|
|
20240523,125000,173549050,2525,2525,2525,2525,0
|
|
20240523,124900,173549050,2525,2530,2530,2525,34
|
|
20240523,124800,173463195,2525,2525,2525,2525,0
|
|
20240523,124700,173463195,2525,2525,2525,2525,0
|
|
20240523,124600,173463195,2525,2530,2530,2525,474
|
|
20240523,124500,172264370,2530,2530,2530,2530,19
|
|
20240523,124400,172216300,2530,2530,2530,2530,1
|
|
20240523,124300,172213770,2530,2530,2530,2530,0
|
|
20240523,124200,172213770,2530,2530,2530,2530,0
|
|
20240523,124100,172213770,2530,2530,2530,2530,2
|
|
20240523,124000,172208710,2530,2530,2530,2530,1
|
|
20240523,123900,172206180,2530,2530,2530,2530,0
|
|
20240523,123800,172206180,2530,2530,2530,2530,0
|
|
20240523,123700,172206180,2530,2530,2530,2530,370
|
|
20240523,123600,171270080,2530,2530,2530,2530,5
|
|
20240523,123500,171257430,2525,2525,2525,2525,50
|
|
20240523,123400,171131180,2530,2530,2530,2530,0
|
|
20240523,123300,171131180,2530,2530,2530,2530,78
|
|
20240523,123200,170933840,2530,2530,2530,2530,0
|
|
20240523,123100,170933840,2530,2530,2530,2530,510
|
|
20240523,123000,169643540,2530,2530,2530,2530,500
|
|
20240523,122900,168378540,2530,2530,2530,2530,2000
|
|
20240523,122800,163318540,2530,2530,2530,2530,0
|
|
20240523,122700,163318540,2530,2535,2535,2530,606
|
|
20240523,122600,161785330,2530,2530,2530,2530,0
|
|
20240523,122500,161785330,2530,2530,2530,2530,46
|
|
20240523,122400,161668950,2525,2525,2525,2525,384
|
|
20240523,122300,160699350,2530,2530,2530,2530,51
|
|
20240523,122200,160570320,2530,2530,2530,2530,0
|
|
20240523,122100,160570320,2530,2530,2530,2530,39
|
|
20240523,122000,160471650,2530,2530,2530,2530,3
|
|
20240523,121900,160464060,2530,2530,2530,2530,6
|
|
20240523,121800,160448880,2535,2535,2535,2535,0
|
|
20240523,121700,160448880,2535,2535,2535,2535,0
|
|
20240523,121600,160448880,2535,2535,2535,2535,0
|
|
20240523,121500,160448880,2535,2535,2535,2535,0
|
|
20240523,121400,160448880,2535,2535,2535,2535,0
|
|
20240523,121300,160448880,2535,2535,2535,2535,0
|
|
20240523,121200,160448880,2535,2535,2535,2535,0
|
|
20240523,121100,160448880,2535,2535,2535,2535,6
|
|
20240523,121000,160433670,2525,2525,2525,2525,0
|
|
20240523,120900,160433670,2525,2525,2525,2525,33
|
|
20240523,120800,160350345,2535,2535,2535,2535,4
|
|
20240523,120700,160340205,2525,2525,2525,2525,0
|
|
20240523,120600,160340205,2525,2525,2525,2525,133
|
|
20240523,120500,160004380,2525,2525,2525,2525,1
|
|
20240523,120400,160001855,2535,2535,2535,2535,0
|
|
20240523,120300,160001855,2535,2535,2535,2535,6
|
|
20240523,120200,159986645,2530,2530,2530,2530,255
|
|
20240523,120100,159341495,2530,2530,2530,2530,100
|
|
20240523,120000,159088495,2530,2530,2530,2530,0
|
|
20240523,115900,159088495,2530,2530,2530,2530,39
|
|
20240523,115800,158989825,2525,2525,2525,2525,0
|
|
20240523,115700,158989825,2525,2525,2525,2525,0
|
|
20240523,115600,158989825,2525,2525,2525,2525,350
|
|
20240523,115500,158106075,2525,2530,2530,2525,8
|
|
20240523,115400,158085845,2525,2525,2525,2525,33
|
|
20240523,115300,158002520,2530,2530,2530,2530,43
|
|
20240523,115200,157893730,2530,2530,2530,2530,662
|
|
20240523,115100,156218870,2535,2535,2535,2535,0
|
|
20240523,115000,156218870,2535,2535,2535,2535,0
|
|
20240523,114900,156218870,2535,2535,2535,2535,0
|
|
20240523,114800,156218870,2535,2535,2535,2535,0
|
|
20240523,114700,156218870,2535,2535,2535,2535,6
|
|
20240523,114600,156203660,2530,2530,2530,2530,0
|
|
20240523,114500,156203660,2530,2530,2530,2530,0
|
|
20240523,114400,156203660,2530,2530,2530,2530,0
|
|
20240523,114300,156203660,2530,2530,2530,2530,50
|
|
20240523,114200,156077160,2535,2535,2535,2535,0
|
|
20240523,114100,156077160,2535,2535,2535,2535,0
|
|
20240523,114000,156077160,2535,2535,2535,2535,31
|
|
20240523,113900,155998575,2530,2540,2540,2530,740
|
|
20240523,113800,154119025,2535,2535,2535,2535,2
|
|
20240523,113700,154113955,2540,2540,2540,2540,0
|
|
20240523,113600,154113955,2540,2535,2540,2530,1500
|
|
20240523,113500,150308095,2530,2530,2530,2530,0
|
|
20240523,113400,150308095,2530,2530,2530,2530,33
|
|
20240523,113300,150224605,2530,2530,2530,2530,0
|
|
20240523,113200,150224605,2530,2530,2530,2530,200
|
|
20240523,113100,149718605,2530,2535,2535,2530,36
|
|
20240523,113000,149627495,2535,2535,2535,2535,50
|
|
20240523,112900,149500745,2530,2530,2530,2530,0
|
|
20240523,112800,149500745,2530,2530,2530,2530,50
|
|
20240523,112700,149374245,2530,2530,2530,2530,0
|
|
20240523,112600,149374245,2530,2530,2530,2530,300
|
|
20240523,112500,148615245,2535,2535,2535,2535,0
|
|
20240523,112400,148615245,2535,2535,2535,2535,500
|
|
20240523,112300,147347745,2535,2535,2535,2535,11
|
|
20240523,112200,147319860,2535,2535,2535,2535,110
|
|
20240523,112100,147041010,2535,2535,2535,2535,0
|
|
20240523,112000,147041010,2535,2535,2535,2535,0
|
|
20240523,111900,147041010,2535,2535,2535,2535,63
|
|
20240523,111800,146881305,2535,2535,2535,2535,0
|
|
20240523,111700,146881305,2535,2535,2535,2535,501
|
|
20240523,111600,145611270,2535,2535,2535,2535,0
|
|
20240523,111500,145611270,2535,2535,2535,2535,6
|
|
20240523,111400,145596060,2525,2525,2525,2525,0
|
|
20240523,111300,145596060,2525,2525,2525,2525,1
|
|
20240523,111200,145593535,2530,2530,2530,2530,0
|
|
20240523,111100,145593535,2530,2530,2530,2530,52
|
|
20240523,111000,145461975,2525,2530,2535,2525,763
|
|
20240523,110900,143528685,2535,2535,2535,2535,0
|
|
20240523,110800,143528685,2535,2535,2535,2535,0
|
|
20240523,110700,143528685,2535,2535,2535,2535,6
|
|
20240523,110600,143513475,2530,2530,2530,2530,0
|
|
20240523,110500,143513475,2530,2530,2530,2530,0
|
|
20240523,110400,143513475,2530,2530,2530,2530,0
|
|
20240523,110300,143513475,2530,2530,2530,2530,0
|
|
20240523,110200,143513475,2530,2530,2530,2530,146
|
|
20240523,110100,143144095,2525,2525,2525,2525,0
|
|
20240523,110000,143144095,2525,2525,2525,2525,1
|
|
20240523,105900,143141570,2530,2530,2530,2530,6
|
|
20240523,105800,143126390,2520,2520,2520,2520,33
|
|
20240523,105700,143043230,2520,2520,2520,2520,0
|
|
20240523,105600,143043230,2520,2520,2520,2520,0
|
|
20240523,105500,143043230,2520,2520,2520,2520,301
|
|
20240523,105400,142284710,2520,2520,2520,2520,0
|
|
20240523,105300,142284710,2520,2525,2525,2520,1938
|
|
20240523,105200,137399070,2525,2525,2525,2525,50
|
|
20240523,105100,137272820,2530,2530,2530,2530,32
|
|
20240523,105000,137191860,2525,2525,2525,2525,0
|
|
20240523,104900,137191860,2525,2525,2525,2525,38
|
|
20240523,104800,137095910,2520,2520,2520,2520,0
|
|
20240523,104700,137095910,2520,2520,2520,2520,1002
|
|
20240523,104600,134570870,2520,2530,2530,2520,500
|
|
20240523,104500,133310615,2530,2530,2530,2530,0
|
|
20240523,104400,133310615,2530,2530,2530,2530,500
|
|
20240523,104300,132045615,2535,2535,2535,2535,6
|
|
20240523,104200,132030405,2530,2530,2530,2530,0
|
|
20240523,104100,132030405,2530,2530,2530,2530,0
|
|
20240523,104000,132030405,2530,2530,2530,2530,207
|
|
20240523,103900,131506695,2530,2530,2530,2530,33
|
|
20240523,103800,131423205,2535,2535,2535,2535,300
|
|
20240523,103700,130662705,2535,2530,2535,2530,51
|
|
20240523,103600,130533625,2535,2535,2535,2535,0
|
|
20240523,103500,130533625,2535,2535,2535,2535,6
|
|
20240523,103400,130518415,2530,2530,2530,2530,0
|
|
20240523,103300,130518415,2530,2530,2530,2530,0
|
|
20240523,103200,130518415,2530,2530,2530,2530,0
|
|
20240523,103100,130518415,2530,2530,2530,2530,0
|
|
20240523,103000,130518415,2530,2530,2530,2530,333
|
|
20240523,102900,129675925,2530,2530,2530,2530,0
|
|
20240523,102800,129675925,2530,2530,2530,2530,10
|
|
20240523,102700,129650625,2530,2535,2535,2530,78
|
|
20240523,102600,129453255,2530,2530,2530,2530,0
|
|
20240523,102500,129453255,2530,2530,2530,2530,400
|
|
20240523,102400,128441255,2530,2530,2530,2530,1000
|
|
20240523,102300,125911255,2530,2530,2530,2530,308
|
|
20240523,102200,125132015,2530,2530,2530,2530,33
|
|
20240523,102100,125048525,2530,2530,2530,2530,11
|
|
20240523,102000,125020695,2530,2535,2535,2530,11
|
|
20240523,101900,124992815,2535,2535,2535,2535,100
|
|
20240523,101800,124739315,2535,2535,2535,2535,0
|
|
20240523,101700,124739315,2535,2535,2535,2535,23
|
|
20240523,101600,124681010,2535,2535,2535,2535,0
|
|
20240523,101500,124681010,2535,2530,2535,2530,34
|
|
20240523,101400,124594985,2535,2535,2535,2535,1003
|
|
20240523,101300,122052380,2535,2535,2535,2535,0
|
|
20240523,101200,122052380,2535,2535,2535,2535,0
|
|
20240523,101100,122052380,2535,2535,2535,2535,795
|
|
20240523,101000,120037055,2535,2535,2535,2535,500
|
|
20240523,100900,118769555,2535,2535,2535,2535,0
|
|
20240523,100800,118769555,2535,2535,2535,2535,1
|
|
20240523,100700,118767020,2540,2540,2540,2540,0
|
|
20240523,100600,118767020,2540,2540,2540,2540,1
|
|
20240523,100500,118764480,2535,2535,2535,2535,30
|
|
20240523,100400,118688430,2535,2535,2535,2535,0
|
|
20240523,100300,118688430,2535,2535,2535,2535,158
|
|
20240523,100200,118287900,2535,2535,2535,2535,102
|
|
20240523,100100,118029330,2535,2535,2535,2535,1
|
|
20240523,100000,118026795,2535,2535,2535,2535,0
|
|
20240523,095900,118026795,2535,2535,2535,2535,101
|
|
20240523,095800,117770760,2535,2530,2535,2530,486
|
|
20240523,095700,116540785,2535,2535,2535,2535,34
|
|
20240523,095600,116454595,2535,2535,2535,2535,5
|
|
20240523,095500,116441920,2535,2530,2535,2530,220
|
|
20240523,095400,115885310,2520,2525,2525,2520,2800
|
|
20240523,095300,108815475,2525,2525,2525,2525,500
|
|
20240523,095200,107552975,2525,2525,2525,2525,0
|
|
20240523,095100,107552975,2525,2525,2525,2525,33
|
|
20240523,095000,107469650,2525,2525,2525,2525,0
|
|
20240523,094900,107469650,2525,2525,2525,2525,1282
|
|
20240523,094800,104232600,2530,2530,2530,2530,12
|
|
20240523,094700,104202240,2530,2530,2530,2530,20
|
|
20240523,094600,104151640,2530,2530,2530,2530,0
|
|
20240523,094500,104151640,2530,2530,2530,2530,0
|
|
20240523,094400,104151640,2530,2530,2530,2530,0
|
|
20240523,094300,104151640,2530,2530,2530,2530,0
|
|
20240523,094200,104151640,2530,2530,2530,2530,72
|
|
20240523,094100,103969480,2535,2535,2535,2535,0
|
|
20240523,094000,103969480,2535,2535,2535,2535,4
|
|
20240523,093900,103959340,2535,2535,2535,2535,648
|
|
20240523,093800,102316660,2535,2520,2535,2520,3
|
|
20240523,093700,102309085,2520,2520,2520,2520,0
|
|
20240523,093600,102309085,2520,2520,2520,2520,0
|
|
20240523,093500,102309085,2520,2520,2520,2520,128
|
|
20240523,093400,101986525,2535,2535,2535,2535,1
|
|
20240523,093300,101983990,2515,2515,2515,2515,0
|
|
20240523,093200,101983990,2515,2530,2530,2515,2303
|
|
20240523,093100,96180115,2530,2535,2535,2525,507
|
|
20240523,093000,94895955,2535,2535,2535,2535,0
|
|
20240523,092900,94895955,2535,2535,2535,2535,0
|
|
20240523,092800,94895955,2535,2525,2535,2525,11
|
|
20240523,092700,94868170,2540,2540,2540,2540,0
|
|
20240523,092600,94868170,2540,2535,2540,2520,43
|
|
20240523,092500,94759005,2515,2530,2535,2515,199
|
|
20240523,092400,94255545,2530,2515,2530,2515,504
|
|
20240523,092300,92980485,2515,2515,2515,2515,132
|
|
20240523,092200,92648505,2530,2530,2530,2520,16
|
|
20240523,092100,92608125,2530,2515,2530,2515,51
|
|
20240523,092000,92479845,2530,2530,2530,2530,0
|
|
20240523,091900,92479845,2530,2510,2530,2510,1982
|
|
20240523,091800,87495600,2515,2515,2515,2515,8
|
|
20240523,091700,87475480,2515,2510,2515,2510,220
|
|
20240523,091600,86923275,2515,2515,2515,2515,700
|
|
20240523,091500,85162775,2515,2510,2515,2510,4211
|
|
20240523,091400,74572685,2510,2510,2510,2510,1
|
|
20240523,091300,74570175,2510,2505,2510,2505,2
|
|
20240523,091200,74565160,2505,2515,2515,2505,3164
|
|
20240523,091100,66628070,2515,2530,2530,2515,565
|
|
20240523,091000,65207070,2515,2520,2520,2515,3113
|
|
20240523,090900,57377860,2530,2525,2530,2520,2474
|
|
20240523,090800,51141220,2530,2530,2530,2530,10
|
|
20240523,090700,51115920,2530,2530,2530,2530,11
|
|
20240523,090600,51088090,2545,2545,2545,2545,0
|
|
20240523,090500,51088090,2545,2540,2545,2535,219
|
|
20240523,090400,50532325,2540,2530,2550,2530,15023
|
|
20240523,090300,12234665,2525,2530,2530,2525,38
|
|
20240523,090200,12138615,2530,2530,2530,2530,10
|
|
20240523,090100,12113315,2535,2525,2535,2520,231
|
|
20240523,090000,11529150,2525,2525,2525,2525,4566
|